Glencore plc (JSE:GLN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,633
+47 (0.37%)
Last updated: Aug 20, 2026, 9:08 AM SAST
JSE:GLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 12,082.00 | 12,616.00 | 12,082.00 | 12,586.00 | 12,586.00 | 4.34% | 3,936,167 |
| Aug 18, 2026 | 12,016.00 | 12,206.00 | 12,011.00 | 12,062.00 | 12,062.00 | -0.66% | 1,621,160 |
| Aug 17, 2026 | 12,195.00 | 12,313.00 | 12,083.00 | 12,142.00 | 12,142.00 | 0.50% | 2,592,088 |
| Aug 14, 2026 | 12,147.00 | 12,147.00 | 11,910.00 | 12,081.00 | 12,081.00 | -1.63% | 1,901,292 |
| Aug 13, 2026 | 12,258.00 | 12,342.00 | 12,111.00 | 12,281.00 | 12,281.00 | -1.36% | 1,504,744 |
| Aug 12, 2026 | 12,485.00 | 12,756.00 | 12,447.00 | 12,450.00 | 12,450.00 | -0.68% | 3,679,394 |
| Aug 11, 2026 | 12,400.00 | 12,590.00 | 12,400.00 | 12,535.00 | 12,535.00 | 2.83% | 3,098,680 |
| Aug 7, 2026 | 12,400.00 | 12,542.00 | 12,114.00 | 12,190.00 | 12,190.00 | -1.93% | 2,809,896 |
| Aug 6, 2026 | 12,640.00 | 12,738.00 | 12,223.00 | 12,430.00 | 12,430.00 | -1.04% | 3,297,609 |
| Aug 5, 2026 | 12,568.00 | 12,800.00 | 12,387.00 | 12,560.00 | 12,560.00 | 2.74% | 2,164,110 |
| Aug 4, 2026 | 12,131.00 | 12,496.00 | 12,131.00 | 12,225.00 | 12,225.00 | 1.88% | 4,661,291 |
| Aug 3, 2026 | 11,693.00 | 12,087.00 | 11,693.00 | 12,000.00 | 12,000.00 | -1.23% | 1,462,450 |
| Jul 31, 2026 | 12,075.00 | 12,322.00 | 11,917.00 | 12,150.00 | 12,150.00 | 1.80% | 3,766,763 |
| Jul 30, 2026 | 11,533.00 | 12,012.00 | 11,516.00 | 11,935.00 | 11,935.00 | 3.24% | 1,809,334 |
| Jul 29, 2026 | 11,565.00 | 11,789.00 | 11,506.00 | 11,560.00 | 11,560.00 | 2.59% | 1,398,876 |
| Jul 28, 2026 | 11,532.00 | 11,619.00 | 11,150.00 | 11,268.00 | 11,268.00 | -2.89% | 1,661,824 |
| Jul 27, 2026 | 12,028.00 | 12,028.00 | 11,512.00 | 11,603.00 | 11,603.00 | -3.87% | 1,724,726 |
| Jul 24, 2026 | 11,856.00 | 12,169.00 | 11,856.00 | 12,070.00 | 12,070.00 | 0.37% | 1,435,227 |
| Jul 23, 2026 | 11,861.00 | 12,076.00 | 11,767.00 | 12,025.00 | 12,025.00 | 1.46% | 4,710,936 |
| Jul 22, 2026 | 11,621.00 | 11,893.00 | 11,561.00 | 11,852.00 | 11,852.00 | 2.16% | 2,076,965 |
| Jul 21, 2026 | 11,516.00 | 11,641.00 | 11,511.00 | 11,601.00 | 11,601.00 | 2.22% | 1,894,156 |
| Jul 20, 2026 | 11,399.00 | 11,449.00 | 11,269.00 | 11,349.00 | 11,349.00 | 0.04% | 898,487 |
| Jul 17, 2026 | 11,386.00 | 11,429.00 | 11,223.00 | 11,345.00 | 11,345.00 | -0.80% | 1,318,152 |
| Jul 16, 2026 | 11,504.00 | 11,518.00 | 11,351.00 | 11,436.00 | 11,436.00 | -0.83% | 2,485,284 |
| Jul 15, 2026 | 11,721.00 | 11,721.00 | 11,486.00 | 11,532.00 | 11,532.00 | -1.01% | 2,847,261 |
| Jul 14, 2026 | 11,444.00 | 11,719.00 | 11,399.00 | 11,650.00 | 11,650.00 | 3.20% | 4,953,339 |
| Jul 13, 2026 | 11,200.00 | 11,308.00 | 11,184.00 | 11,289.00 | 11,289.00 | 0.95% | 2,840,150 |
| Jul 10, 2026 | 11,200.00 | 11,323.00 | 10,935.00 | 11,183.00 | 11,183.00 | -0.69% | 3,860,820 |
| Jul 9, 2026 | 11,035.00 | 11,319.00 | 11,035.00 | 11,261.00 | 11,261.00 | 3.46% | 2,996,668 |
| Jul 8, 2026 | 11,185.00 | 11,185.00 | 10,845.00 | 10,884.00 | 10,884.00 | -2.29% | 2,006,395 |
| Jul 7, 2026 | 11,034.00 | 11,249.00 | 10,986.00 | 11,139.00 | 11,139.00 | -0.56% | 2,126,953 |
| Jul 6, 2026 | 11,092.00 | 11,202.00 | 11,010.00 | 11,202.00 | 11,202.00 | 0.12% | 1,819,341 |
| Jul 3, 2026 | 11,161.00 | 11,233.00 | 11,070.00 | 11,189.00 | 11,189.00 | 0.50% | 4,446,829 |
| Jul 2, 2026 | 11,118.00 | 11,236.00 | 11,001.00 | 11,133.00 | 11,133.00 | 0.39% | 3,745,974 |
| Jul 1, 2026 | 11,091.00 | 11,279.00 | 11,020.00 | 11,090.00 | 11,090.00 | -1.68% | 5,180,549 |
| Jun 30, 2026 | 11,286.00 | 11,419.00 | 11,246.00 | 11,280.00 | 11,280.00 | 1.05% | 3,594,308 |
| Jun 29, 2026 | 11,100.00 | 11,288.00 | 11,100.00 | 11,163.00 | 11,163.00 | 0.57% | 2,528,477 |
| Jun 26, 2026 | 11,280.00 | 11,356.00 | 11,021.00 | 11,100.00 | 11,100.00 | -1.68% | 2,226,504 |
| Jun 25, 2026 | 11,111.00 | 11,432.00 | 11,111.00 | 11,290.00 | 11,290.00 | -0.23% | 3,893,617 |
| Jun 24, 2026 | 11,745.00 | 11,801.00 | 11,079.00 | 11,316.00 | 11,316.00 | -3.03% | 5,706,905 |
| Jun 23, 2026 | 12,152.00 | 12,152.00 | 11,438.00 | 11,670.00 | 11,670.00 | -4.58% | 5,706,501 |
| Jun 22, 2026 | 12,001.00 | 12,248.00 | 12,001.00 | 12,230.00 | 12,230.00 | 0.66% | 6,449,966 |
| Jun 19, 2026 | 12,173.00 | 12,277.00 | 12,065.00 | 12,150.00 | 12,150.00 | -1.91% | 14,469,910 |
| Jun 18, 2026 | 12,622.00 | 12,622.00 | 12,220.00 | 12,386.00 | 12,386.00 | -2.43% | 13,327,190 |
| Jun 17, 2026 | 12,756.00 | 12,938.00 | 12,650.00 | 12,694.00 | 12,694.00 | 1.15% | 10,229,810 |
| Jun 15, 2026 | 13,000.00 | 13,000.00 | 12,511.00 | 12,550.00 | 12,550.00 | -2.72% | 17,779,810 |
| Jun 12, 2026 | 12,701.00 | 12,936.00 | 12,506.00 | 12,901.00 | 12,901.00 | 2.39% | 4,410,833 |
| Jun 11, 2026 | 12,489.00 | 12,680.00 | 12,489.00 | 12,600.00 | 12,600.00 | 0.52% | 5,073,640 |
| Jun 10, 2026 | 12,617.00 | 12,617.00 | 12,350.00 | 12,535.00 | 12,535.00 | -0.83% | 2,554,617 |
| Jun 9, 2026 | 12,997.00 | 13,000.00 | 12,618.00 | 12,640.00 | 12,640.00 | -3.18% | 2,322,939 |